三越伊勢丹ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 1,368 | 1,372 | 1,352 | 1,355 | +12 | +0.9% | 2,013,400 |
| 2014/10/23 | 1,326 | 1,353 | 1,322 | 1,343 | +18 | +1.4% | 1,752,300 |
| 2014/10/22 | 1,315 | 1,326 | 1,304 | 1,325 | +40 | +3.1% | 1,484,900 |
| 2014/10/21 | 1,313 | 1,319 | 1,285 | 1,285 | -31 | -2.4% | 1,198,700 |
| 2014/10/20 | 1,298 | 1,316 | 1,288 | 1,316 | +57 | +4.5% | 1,799,700 |
| 2014/10/17 | 1,299 | 1,303 | 1,258 | 1,259 | -44 | -3.4% | 1,697,300 |
| 2014/10/16 | 1,305 | 1,310 | 1,284 | 1,303 | -24 | -1.8% | 3,240,600 |
| 2014/10/15 | 1,327 | 1,344 | 1,320 | 1,327 | +5 | +0.4% | 1,448,200 |
| 2014/10/14 | 1,318 | 1,343 | 1,317 | 1,322 | -15 | -1.1% | 2,746,700 |
| 2014/10/10 | 1,324 | 1,345 | 1,321 | 1,337 | -3 | -0.2% | 2,602,900 |
| 2014/10/09 | 1,354 | 1,364 | 1,336 | 1,340 | -10 | -0.7% | 2,178,000 |
| 2014/10/08 | 1,365 | 1,371 | 1,348 | 1,350 | -51 | -3.6% | 2,506,900 |
| 2014/10/07 | 1,402 | 1,416 | 1,391 | 1,401 | -8 | -0.6% | 2,345,100 |
| 2014/10/06 | 1,411 | 1,425 | 1,401 | 1,409 | +4 | +0.3% | 1,867,500 |
| 2014/10/03 | 1,412 | 1,427 | 1,396 | 1,405 | -19 | -1.3% | 2,496,000 |
| 2014/10/02 | 1,437 | 1,447 | 1,418 | 1,424 | -17 | -1.2% | 3,425,100 |
| 2014/10/01 | 1,428 | 1,450 | 1,426 | 1,441 | +13 | +0.9% | 3,073,200 |
| 2014/09/30 | 1,420 | 1,433 | 1,413 | 1,428 | +4 | +0.3% | 2,527,100 |
| 2014/09/29 | 1,414 | 1,427 | 1,404 | 1,424 | +10 | +0.7% | 1,598,100 |
| 2014/09/26 | 1,389 | 1,417 | 1,385 | 1,414 | -4 | -0.3% | 1,953,800 |
| 2014/09/25 | 1,394 | 1,421 | 1,393 | 1,418 | +36 | +2.6% | 2,993,500 |
| 2014/09/24 | 1,340 | 1,384 | 1,339 | 1,382 | +23 | +1.7% | 2,746,100 |
| 2014/09/22 | 1,335 | 1,362 | 1,334 | 1,359 | +26 | +2% | 2,511,700 |
| 2014/09/19 | 1,310 | 1,335 | 1,309 | 1,333 | +30 | +2.3% | 2,159,500 |
| 2014/09/18 | 1,285 | 1,306 | 1,281 | 1,303 | +29 | +2.3% | 1,833,300 |
| 2014/09/17 | 1,288 | 1,293 | 1,272 | 1,274 | -7 | -0.5% | 1,222,400 |
| 2014/09/16 | 1,270 | 1,286 | 1,264 | 1,281 | +4 | +0.3% | 1,607,600 |
| 2014/09/12 | 1,292 | 1,299 | 1,274 | 1,277 | -23 | -1.8% | 3,587,500 |
| 2014/09/11 | 1,303 | 1,303 | 1,294 | 1,300 | +2 | +0.2% | 1,792,300 |
| 2014/09/10 | 1,293 | 1,301 | 1,290 | 1,298 | +4 | +0.3% | 1,501,100 |
| 2014/09/09 | 1,291 | 1,303 | 1,289 | 1,294 | +12 | +0.9% | 2,351,400 |
| 2014/09/08 | 1,290 | 1,291 | 1,275 | 1,282 | -2 | -0.2% | 932,000 |
| 2014/09/05 | 1,298 | 1,302 | 1,277 | 1,284 | -8 | -0.6% | 1,251,500 |
| 2014/09/04 | 1,269 | 1,297 | 1,265 | 1,292 | +30 | +2.4% | 2,426,400 |
| 2014/09/03 | 1,289 | 1,290 | 1,259 | 1,262 | -27 | -2.1% | 2,189,000 |
| 2014/09/02 | 1,259 | 1,297 | 1,256 | 1,289 | +38 | +3% | 2,058,500 |
| 2014/09/01 | 1,250 | 1,256 | 1,249 | 1,251 | +1 | +0.1% | 615,500 |
| 2014/08/29 | 1,251 | 1,256 | 1,246 | 1,250 | -1 | -0.1% | 1,713,400 |
| 2014/08/28 | 1,250 | 1,259 | 1,247 | 1,251 | -1 | -0.1% | 1,529,600 |
| 2014/08/27 | 1,248 | 1,257 | 1,246 | 1,252 | +5 | +0.4% | 1,041,100 |
| 2014/08/26 | 1,258 | 1,258 | 1,245 | 1,247 | -8 | -0.6% | 1,203,200 |
| 2014/08/25 | 1,256 | 1,261 | 1,247 | 1,255 | +4 | +0.3% | 1,387,700 |
| 2014/08/22 | 1,265 | 1,273 | 1,251 | 1,251 | -14 | -1.1% | 1,485,400 |
| 2014/08/21 | 1,271 | 1,272 | 1,256 | 1,265 | +3 | +0.2% | 1,113,500 |
| 2014/08/20 | 1,262 | 1,268 | 1,256 | 1,262 | ±0 | ±0% | 825,200 |
| 2014/08/19 | 1,278 | 1,279 | 1,260 | 1,262 | -8 | -0.6% | 882,000 |
| 2014/08/18 | 1,287 | 1,289 | 1,268 | 1,270 | -20 | -1.6% | 910,800 |
| 2014/08/15 | 1,272 | 1,292 | 1,268 | 1,290 | +15 | +1.2% | 1,087,600 |
| 2014/08/14 | 1,286 | 1,288 | 1,272 | 1,275 | -8 | -0.6% | 649,500 |
| 2014/08/13 | 1,274 | 1,285 | 1,272 | 1,283 | +11 | +0.9% | 1,126,100 |
2651～
2700
件表示中 / 3773件
類似銘柄と比較する
現在ご覧いただいている「ミツコシイセタン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミツコシイセタン | 247,900円 | +0.3% | -16.0% | 2.42% | 14.73倍 | 1.47倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| ＺＯＺＯ | 137,300円 | +8.6% | +6.5% | 2.84% | 25.40倍 | 12.30倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| Ｆ＆ＬＣ | 852,700円 | +16.6% | +50.1% | 0.35% | 45.96倍 | 11.28倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| マクドナルド | 655,000円 | +1.7% | +4.5% | 0.85% | 28.09倍 | 3.31倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| しまむら | 1,088,500円 | +3.9% | +2.3% | 1.88% | 18.67倍 | 1.60倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
